Công ty Cổ phần Tập đoàn Đầu tư Địa ốc No Va - Mã CK : NVL
Từ ngày
Đến ngày
| Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
|---|
| KLGD | GTGD | KLGD | GTGD |
|---|
| 21/08/2019 |
63.00 |
0.00 (0.00%) |
62.60 |
63.30 |
62.50 |
439,290 |
27,654,200,000 |
930,000 |
55,650,000,000 |
| 20/08/2019 |
63.00 |
0.90 (1.44%) |
62.00 |
65.10 |
61.80 |
394,010 |
24,755,180,000 |
929,990 |
54,559,405,000 |
| 19/08/2019 |
62.10 |
0.30 (0.48%) |
61.60 |
62.30 |
61.60 |
403,730 |
24,995,750,000 |
800,000 |
46,930,000,000 |
| 16/08/2019 |
61.80 |
-0.10 (-0.16%) |
62.00 |
62.00 |
61.50 |
408,840 |
25,244,060,000 |
675,000 |
39,565,000,000 |
| 15/08/2019 |
61.90 |
1.70 (2.82%) |
60.00 |
61.90 |
59.50 |
614,480 |
37,357,210,000 |
740,000 |
42,985,000,000 |
| 14/08/2019 |
60.20 |
0.50 (0.83%) |
59.80 |
60.70 |
59.70 |
529,230 |
31,871,250,000 |
675,000 |
39,220,000,000 |
| 13/08/2019 |
59.70 |
-0.20 (-0.33%) |
59.80 |
60.00 |
59.10 |
704,020 |
42,039,920,000 |
700,000 |
40,610,000,000 |
| 12/08/2019 |
59.90 |
-0.10 (-0.16%) |
60.00 |
60.20 |
59.70 |
386,130 |
23,132,850,000 |
1,105,000 |
63,440,000,000 |
| 09/08/2019 |
60.00 |
1.10 (1.86%) |
58.70 |
60.10 |
58.70 |
664,290 |
39,560,110,000 |
820,000 |
47,785,000,000 |
| 08/08/2019 |
58.90 |
-0.70 (-1.17%) |
59.50 |
59.80 |
58.60 |
496,840 |
29,362,260,000 |
957,951 |
54,896,158,000 |
| 07/08/2019 |
59.60 |
0.70 (1.18%) |
58.70 |
59.70 |
58.40 |
419,140 |
24,790,740,000 |
740,000 |
43,065,000,000 |
| 06/08/2019 |
58.90 |
-0.60 (-1.00%) |
59.10 |
59.50 |
57.80 |
487,730 |
28,558,750,000 |
470,000 |
27,200,000,000 |
| 05/08/2019 |
59.50 |
-0.60 (-0.99%) |
59.70 |
60.20 |
59.50 |
430,970 |
25,836,510,000 |
1,210,235 |
70,840,094,000 |
| 02/08/2019 |
60.10 |
0.90 (1.52%) |
59.20 |
60.10 |
58.10 |
566,240 |
33,571,220,000 |
905,030 |
52,616,740,000 |
| 01/08/2019 |
59.20 |
1.50 (2.59%) |
57.70 |
59.50 |
57.70 |
463,230 |
26,984,870,000 |
500,000 |
28,600,000,000 |
| 31/07/2019 |
57.70 |
-0.70 (-1.19%) |
58.40 |
59.30 |
57.60 |
494,760 |
28,731,660,000 |
210,000 |
12,120,000,000 |
| 30/07/2019 |
58.40 |
-0.10 (-0.17%) |
58.50 |
58.60 |
58.10 |
331,510 |
19,347,470,000 |
299,740 |
17,235,050,000 |
| 08/07/2019 |
60.20 |
-0.10 (-0.16%) |
60.20 |
60.30 |
59.80 |
591,610 |
35,547,800,000 |
725,000 |
43,464,500,000 |
| 05/07/2019 |
60.30 |
0.50 (0.83%) |
59.80 |
60.50 |
58.70 |
699,870 |
41,961,020,000 |
780,000 |
47,036,000,000 |
| 04/07/2019 |
59.80 |
1.10 (1.87%) |
58.70 |
60.00 |
58.70 |
599,060 |
35,720,800,000 |
744,000 |
44,402,000,000 |